Dark

CRWD20261218C650
CRWD Dec 18 2026 650.00 Call (CRWD261218C00650000)
option OPRA

Inactive

Jun 30, 2026

191.02+8.843%(+15.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	191.0200	191.0200	191.0200	191.0200	+8.843%	1	687	0.000%
2026-06-29	175.7900	175.7900	175.5000	175.5000	+27.036%	11	688	+8.843%
2026-06-26	137.2600	138.1900	137.2600	138.1500	+9.313%	5	678	+38.270%
2026-06-24	126.3800	126.3800	126.3800	126.3800	-8.751%	1	679	+51.147%
2026-06-22	138.5000	138.5000	138.5000	138.5000	+6.785%	2	679	+37.921%
2026-06-18	121.0500	129.7000	121.0500	129.7000	-0.192%	3	660	+47.278%
2026-06-17	129.9500	129.9500	129.9500	129.9500	+1.762%	25	660	+46.995%
2026-06-16	127.7000	127.7000	127.7000	127.7000	-6.788%	1	660	+49.585%
2026-06-15	137.0000	137.0000	137.0000	137.0000	-6.261%	1	660	+39.431%
2026-06-12	146.1500	146.1500	146.1500	146.1500	+17.380%	1	659	+30.701%
2026-06-11	107.8700	124.5100	107.8700	124.5100	+6.201%	4	660	+53.417%
2026-06-10	117.2400	117.2400	117.2400	117.2400	+9.570%	1	659	+62.931%
2026-06-09	113.3500	113.3500	102.5000	107.0000	-6.754%	9	658	+78.523%
2026-06-08	115.4000	115.4000	114.7500	114.7500	-27.866%	2	659	+66.466%
2026-06-04	135.0000	160.2500	135.0000	159.0800	-18.754%	49	657	+20.078%
2026-06-03	195.8000	195.8000	195.8000	195.8000	-8.075%	1	676	-2.441%
2026-06-01	195.4000	214.1000	195.4000	213.0000	+24.068%	8	677	-10.319%
2026-05-29	149.8000	171.6800	149.8000	171.6800	+50.596%	41	683	+11.265%
2026-05-28	114.0000	114.0000	114.0000	114.0000	-1.042%	1	693	+67.561%
2026-05-27	109.8300	115.2000	107.9800	115.2000	-10.231%	5	694	+65.816%
2026-05-26	120.2000	129.3000	120.2000	128.3300	+5.102%	16	694	+48.851%
2026-05-22	123.5500	127.5700	122.1000	122.1000	+10.829%	5	690	+56.446%
2026-05-21	117.0800	117.0800	109.5600	110.1700	-1.590%	41	666	+73.387%
2026-05-20	92.1000	114.4000	92.1000	111.9500	+17.632%	14	666	+70.630%
2026-05-18	87.0800	95.1700	87.0800	95.1700	+19.560%	20	668	+100.715%
2026-05-15	66.6600	79.6000	66.6600	79.6000	+11.563%	21	668	+139.975%
2026-05-14	67.1500	71.4000	67.1500	71.3500	+30.320%	7	672	+167.722%
2026-05-13	54.4500	55.1700	54.4500	54.7500	+8.416%	3	670	+248.895%
2026-05-12	50.5000	50.5000	50.5000	50.5000	+3.103%	1	670	+278.257%
2026-05-11	42.7900	48.9900	42.7900	48.9800	+15.247%	16	670	+289.996%
2026-05-08	32.2600	42.5000	32.2600	42.5000	+27.704%	12	671	+349.459%
2026-05-07	30.0000	33.2800	29.1500	33.2800	+49.842%	37	680	+473.978%
2026-05-04	22.9000	22.9000	22.2100	22.2100	+20.054%	2	714	+760.063%
2026-04-30	18.1500	18.5000	18.0000	18.5000	-2.632%	27	714	+932.541%
2026-04-29	19.0000	19.0000	19.0000	19.0000	-9.867%	1	711	+905.368%
2026-04-27	21.0800	21.0800	21.0800	21.0800	+13.639%	5	710	+806.167%
2026-04-23	18.5500	18.5500	18.5500	18.5500	-2.368%	1	710	+929.757%
2026-04-21	19.0000	19.0000	19.0000	19.0000	+31.034%	2	711	+905.368%
2026-04-17	14.5000	14.5000	14.5000	14.5000	+20.833%	2	711	+1,217.379%
2026-04-15	12.0000	12.0000	12.0000	12.0000	+42.349%	1	711	+1,491.833%
2026-04-10	8.4300	8.4300	8.4300	8.4300	-22.376%	5	710	+2,165.955%
2026-04-09	11.5800	11.5800	10.8600	10.8600	-34.301%	2	715	+1,658.932%
2026-04-08	16.5300	16.5300	16.5300	16.5300	+47.589%	2	714	+1,055.596%
2026-04-02	11.2000	11.2000	11.2000	11.2000	+40.881%	1	714	+1,605.536%
2026-03-27	7.9500	7.9500	7.9500	7.9500	-23.923%	5	714	+2,302.767%
2026-03-26	10.4500	10.4500	10.4500	10.4500	-50.450%	1	709	+1,727.943%
2026-03-11	21.0900	21.0900	21.0900	21.0900	+5.450%	1	708	+805.737%
2026-03-10	20.0000	20.0000	20.0000	20.0000	-4.398%	2	707	+855.100%
2026-03-09	20.9200	20.9200	20.9200	20.9200	+4.600%	10	707	+813.098%
2026-03-06	20.0000	20.0000	20.0000	20.0000	+70.940%	1	712	+855.100%
2026-03-04	11.7000	11.7000	11.7000	11.7000	-11.698%	10	711	+1,532.650%
2026-03-03	13.2300	13.5100	13.2300	13.2500	+25.712%	12	711	+1,341.660%
2026-02-27	10.6300	10.6300	10.5400	10.5400	-20.152%	2	709	+1,712.334%
2026-02-26	13.2000	13.2000	13.2000	13.2000	+18.386%	2	708	+1,347.121%
2026-02-25	10.8000	11.1500	10.8000	11.1500	-4.701%	4	709	+1,613.184%
2026-02-23	11.7100	11.7100	11.5000	11.7000	-15.033%	20	709	+1,532.650%
2026-02-20	14.6900	14.9500	13.7700	13.7700	-22.203%	43	690	+1,287.219%
2026-02-17	17.7000	17.7000	17.7000	17.7000	-12.979%	10	662	+979.209%
2026-02-13	20.1700	20.3400	20.1700	20.3400	+13.000%	4	664	+839.135%
2026-02-12	18.0000	18.0000	18.0000	18.0000	+7.015%	1	664	+961.222%
2026-02-11	16.8200	16.8200	16.8200	16.8200	-2.493%	3	664	+1,035.672%
2026-02-09	15.4500	17.2500	15.4500	17.2500	+12.893%	2	664	+1,007.362%
2026-02-06	15.2800	15.2800	15.2800	15.2800	+9.143%	5	665	+1,150.131%
2026-02-05	14.6000	14.6000	13.6000	14.0000	-40.426%	6	665	+1,264.429%
2026-02-02	23.5000	23.5000	23.5000	23.5000	-4.858%	1	666	+712.851%
2026-01-30	24.7000	24.7000	24.7000	24.7000	+5.782%	1	667	+673.360%
2026-01-29	25.9600	25.9600	23.3500	23.3500	-11.854%	7	666	+718.073%
2026-01-21	26.4900	26.4900	26.4900	26.4900	+4.086%	1	663	+621.102%
2026-01-20	27.3300	27.3300	25.4500	25.4500	-11.478%	2	664	+650.570%
2026-01-15	31.3800	31.3800	28.7500	28.7500	-6.958%	6	664	+564.417%
2026-01-14	30.2900	30.9000	30.2900	30.9000	+1.146%	3	663	+518.188%
2026-01-13	30.4500	30.5500	30.4500	30.5500	-7.002%	2	664	+525.270%
2026-01-09	32.8500	32.8500	32.8500	32.8500	+11.925%	3	664	+481.492%
2026-01-08	32.9000	32.9000	29.3500	29.3500	-16.143%	3	661	+550.835%
2026-01-07	30.6000	36.1000	30.6000	35.0000	+26.126%	4	659	+445.771%
2026-01-06	27.7000	27.7500	27.7000	27.7500	-8.325%	2	658	+588.360%
2026-01-05	30.7800	30.7800	30.0200	30.2700	+5.950%	5	657	+531.054%
2026-01-02	31.8600	31.8600	27.9500	28.5700	-22.512%	27	657	+568.603%
2025-12-26	36.1300	36.8700	36.1300	36.8700	+4.300%	4	651	+418.091%
2025-12-23	35.3500	35.3500	35.3500	35.3500	-6.580%	1	655	+440.368%
2025-12-18	37.8400	37.8400	37.8400	37.8400	-32.332%	3	654	+404.810%
2025-12-11	55.9200	55.9200	55.9200	55.9200	-0.143%	1	654	+241.595%
2025-12-05	56.0000	56.0000	56.0000	56.0000	+2.283%	1	654	+241.107%
2025-12-04	54.7500	54.7500	54.7500	54.7500	-1.794%	2	654	+248.895%
2025-12-03	55.6000	55.7500	55.6000	55.7500	-18.423%	2	652	+242.637%
2025-11-13	70.7000	70.7000	68.2300	68.3400	-2.371%	33	651	+179.514%
2025-11-05	70.0000	70.0000	70.0000	70.0000	-4.632%	1	641	+172.886%
2025-10-31	73.4000	73.4000	73.4000	73.4000	-2.781%	6	641	+160.245%
2025-10-30	75.5000	75.5000	75.5000	75.5000	+0.359%	1	641	+153.007%
2025-10-28	74.0000	75.2300	73.9500	75.2300	+14.158%	4	641	+153.915%
2025-10-27	66.4000	66.4000	65.9000	65.9000	-0.678%	2	641	+189.863%
2025-10-24	66.3500	66.3500	66.3500	66.3500	+6.262%	2	641	+187.898%
2025-10-23	62.5200	64.2500	62.1200	62.4400	+23.156%	161	639	+205.926%
2025-10-16	52.0400	52.0400	50.7000	50.7000	-9.009%	3	534	+276.765%
2025-10-08	55.7200	55.7200	55.7200	55.7200	+19.417%	1	536	+242.821%
2025-10-07	44.2800	46.6600	44.2800	46.6600	+6.214%	2	535	+309.387%
2025-09-26	43.4000	43.9300	43.4000	43.9300	+2.760%	4	535	+334.828%
2025-09-25	43.5800	43.8300	42.0000	42.7500	-1.792%	5	537	+346.830%
2025-09-24	45.9800	45.9800	43.5300	43.5300	-20.855%	6	539	+338.824%
2025-09-19	55.0000	55.0000	55.0000	55.0000	+2.478%	1	539	+247.309%
2025-09-18	40.4800	54.4500	39.3000	53.6700	+95.804%	27	539	+255.916%
2025-09-11	27.4100	27.4100	27.4100	27.4100	+6.654%	1	544	+596.899%
2025-09-10	25.7000	25.7000	25.7000	25.7000	+8.211%	1	544	+643.268%
2025-09-09	24.1000	24.1000	23.7500	23.7500	+7.223%	3	543	+704.295%
2025-09-05	22.3900	22.6000	22.0900	22.1500	-15.555%	141	541	+762.393%
2025-08-29	26.2300	26.2300	26.2300	26.2300	+4.920%	1	599	+628.250%
2025-08-28	22.9000	25.0000	22.9000	25.0000	-9.420%	2	599	+664.080%
2025-08-25	27.6000	27.6000	27.6000	27.6000	-16.007%	1	599	+592.101%
2025-08-19	32.8000	32.8600	32.8000	32.8600	+5.966%	3	600	+481.315%
2025-08-18	31.7300	32.8000	29.3800	31.0100	-3.185%	139	601	+515.995%
2025-08-15	33.4600	33.4600	32.0300	32.0300	-1.899%	3	580	+496.378%
2025-08-14	32.8600	33.6200	32.1100	32.6500	-2.595%	5	583	+485.054%
2025-08-13	34.1100	34.5200	33.0800	33.5200	-1.267%	35	579	+469.869%
2025-08-12	35.3500	35.6000	33.9500	33.9500	+2.816%	9	582	+462.651%
2025-08-08	32.5500	33.0200	32.5500	33.0200	-17.035%	2	580	+478.498%
2025-08-06	38.1900	39.8000	38.1900	39.8000	+9.461%	5	581	+379.950%
2025-08-05	37.0000	37.0000	36.3600	36.3600	-7.809%	2	577	+425.358%
2025-08-01	41.5300	41.5300	39.4400	39.4400	-16.299%	15	577	+384.331%
2025-07-23	46.8700	47.1200	46.8000	47.1200	-13.159%	17	565	+305.390%
2025-07-21	54.2600	54.2600	54.2600	54.2600	+8.088%	2	564	+252.046%
2025-07-18	50.0000	50.9000	50.0000	50.2000	-22.900%	3	562	+280.518%
2025-07-01	62.4000	65.1100	62.4000	65.1100	-2.821%	3	561	+193.380%
2025-06-27	67.2200	67.2200	67.0000	67.0000	-4.586%	10	561	+185.104%
2025-06-26	70.6900	71.8500	68.8000	70.2200	+4.806%	84	564	+172.031%
2025-06-25	67.0000	67.0000	67.0000	67.0000	+11.093%	1	588	+185.104%
2025-06-24	60.3100	60.3100	60.3100	60.3100	-7.429%	1	589	+216.730%
2025-06-18	65.1500	65.1500	65.1500	65.1500	+5.849%	1	588	+193.200%
2025-06-13	61.7500	62.1500	61.5500	61.5500	+1.150%	14	588	+210.349%
2025-06-12	60.9000	60.9000	60.8500	60.8500	+14.487%	2	589	+213.919%
2025-06-10	54.9500	55.2600	53.1500	53.1500	-6.162%	21	589	+259.398%
2025-06-09	56.1200	56.9000	56.1200	56.6400	+8.092%	116	585	+237.253%
2025-06-05	53.8000	53.8000	52.1500	52.4000	-7.649%	4	549	+264.542%
2025-05-30	58.8000	58.8000	56.7400	56.7400	+1.015%	4	550	+236.658%
2025-05-29	57.0900	57.3200	56.1700	56.1700	-9.447%	6	548	+240.075%
2025-05-27	58.1700	62.1400	58.1700	62.0300	+16.379%	5	547	+207.948%
2025-05-23	51.7200	53.3000	51.7200	53.3000	+3.656%	4	547	+258.386%
2025-05-22	51.5700	52.1200	50.4800	51.4200	+7.867%	65	547	+271.490%
2025-05-21	47.5000	47.6800	47.5000	47.6700	+1.404%	4	575	+300.713%
2025-05-13	43.7500	47.4000	43.7500	47.0100	+12.545%	35	577	+306.339%
2025-05-12	41.2300	41.7700	41.2300	41.7700	+5.693%	2	561	+357.314%
2025-05-09	39.2500	39.5200	39.2500	39.5200	-12.450%	4	561	+383.350%
2025-05-08	45.1300	46.3400	43.4000	45.1400	+5.221%	292	561	+323.172%
2025-05-07	43.8000	45.8200	42.9000	42.9000	-14.457%	97	432	+345.268%
2025-05-06	50.1500	50.1500	50.1500	50.1500	+14.029%	8	375	+280.897%
2025-04-30	43.5800	44.8400	42.3300	43.9800	+3.775%	85	375	+334.334%
2025-04-28	42.8600	43.7500	41.2500	42.3800	+1.194%	112	333	+350.731%
2025-04-25	41.8300	43.4200	41.0900	41.8800	+2.975%	42	335	+356.113%
2025-04-24	40.6700	40.6700	40.6700	40.6700	+61.325%	1	338	+369.683%
2025-04-22	25.5300	26.4700	24.7800	25.2100	-5.581%	16	339	+657.715%
2025-04-21	26.6500	26.7000	26.6500	26.7000	-11.823%	2	345	+615.431%
2025-04-17	31.0700	31.0700	30.2800	30.2800	-4.359%	3	344	+530.845%
2025-04-16	34.5800	34.5800	31.6600	31.6600	+5.008%	3	344	+503.348%
2025-04-14	30.1000	30.2900	29.8800	30.1500	+9.437%	6	344	+533.566%
2025-04-09	27.5500	27.5500	27.5500	27.5500	+42.377%	2	345	+593.358%
2025-04-04	19.3500	19.3500	19.3500	19.3500	-26.004%	2	345	+887.183%
2025-04-01	26.2500	26.2500	25.8300	26.1500	+3.360%	5	344	+630.478%
2025-03-28	24.8000	25.3000	24.8000	25.3000	-6.642%	8	342	+655.020%
2025-03-27	27.2500	27.5100	27.1000	27.1000	-5.575%	28	341	+604.871%
2025-03-26	29.9000	29.9000	28.7000	28.7000	-12.366%	6	332	+565.575%
2025-03-25	32.9500	32.9500	32.7000	32.7500	+21.974%	4	332	+483.267%
2025-03-24	27.4500	27.4500	26.8500	26.8500	-2.893%	4	331	+611.434%
2025-03-21	29.1500	29.2000	27.6500	27.6500	-5.792%	12	331	+590.850%
2025-03-20	29.6000	29.6500	29.3500	29.3500	-1.675%	4	332	+550.835%
2025-03-19	29.9000	30.1500	29.8500	29.8500	+3.038%	18	332	+539.933%
2025-03-17	27.3000	28.9700	27.3000	28.9700	+20.207%	8	324	+559.372%
2025-03-14	24.7500	24.7500	23.7200	24.1000	+16.594%	244	324	+692.614%
2025-03-13	21.3800	22.8400	19.2500	20.6700	-11.667%	8	373	+824.141%
2025-03-12	24.9000	24.9000	22.7000	23.4000	+20.930%	18	373	+716.325%
2025-03-11	19.2100	19.3500	19.1000	19.3500	+12.960%	28	371	+887.183%
2025-03-10	16.4500	18.8500	15.5500	17.1300	-17.446%	673	380	+1,015.120%
2025-03-07	20.6400	20.7500	20.5200	20.7500	-29.326%	232	115	+820.578%
2025-03-05	29.3600	29.3600	29.3600	29.3600	-19.562%	1	57	+550.613%
2025-03-04	32.5600	36.7500	32.5600	36.5000	+4.675%	13	57	+423.342%
2025-02-28	34.8700	34.8700	34.8700	34.8700	-11.272%	2	56	+447.806%
2025-02-26	40.6800	40.7200	39.1500	39.3000	+11.174%	46	56	+386.056%
2025-02-25	34.3500	35.3500	34.3500	35.3500	-21.444%	4	72	+440.368%
2025-02-21	49.4000	50.3000	45.0000	45.0000	-15.493%	28	73	+324.489%
2025-02-20	51.6700	53.3000	48.2700	53.2500	-10.834%	177	76	+258.723%
2025-02-19	58.9000	59.7200	58.9000	59.7200	-2.894%	2	7	+219.859%
2025-02-14	61.9000	61.9000	61.4500	61.5000	+0.343%	10	5	+210.602%
2025-02-13	56.3500	61.3000	56.3500	61.2900	+9.564%	9	5	+211.666%
2025-02-12	55.7200	55.9400	55.7200	55.9400	0.000%	2	2	+241.473%

.dark-mode .DrWyd9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DrWyd9{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C650CRWD Dec 18 2026 650.00 Call (CRWD261218C00650000)option OPRA

CRWD20261218C650
CRWD Dec 18 2026 650.00 Call (CRWD261218C00650000)
option OPRA